ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
139050/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250221,160850,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20250221,150853,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20250221,140853,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20250221,130851,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20250221,120852,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20250221,110848,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20250221,100850,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20250221,090853,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20250220,160847,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20250220,150849,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
20250220,140849,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250221 160850 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
3 20250221 150853 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
4 20250221 140853 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
5 20250221 130851 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
6 20250221 120852 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
7 20250221 110848 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
8 20250221 100850 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
9 20250221 090853 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
10 20250220 160847 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
11 20250220 150849 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N
12 20250220 140849 58 100.00 KOSDAQ IT 서비스 N N N N N 2805 0 3 0.00 0 0 0.00 0 0 0 3645 1965 2805 0.00 4.92 0 0 2805 2805 2805 2805 2805 2805 2805 43 840 500 0 5 1 8644551 242 280.50 0.53 12 0.00 10.00 5251.00 8500 20240222 -67.00 2700 20240405 3.89 2805 0.00 20250102 2805 0.00 20250102 8500 -67.00 20240222 2700 3.89 20240405 0.00 N 139050 500 43 억 425731 N N 0 N 00 N